KissMeData/058400/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	192300	334529453	915	915	915	915	5427
3	20230724	192200	334529453	915	915	915	915	0
4	20230724	192100	334529453	915	915	915	915	0
5	20230724	192000	334529453	915	915	915	915	0
6	20230724	191900	334529453	915	915	915	915	0
7	20230724	191800	334529453	915	915	915	915	0
8	20230724	191700	334529453	915	915	915	915	0
9	20230724	191600	334529453	915	915	915	915	0
10	20230724	191500	334529453	915	915	915	915	0
11	20230724	191400	334529453	915	915	915	915	0
12	20230724	191300	334529453	915	915	915	915	0
13	20230724	191200	334529453	915	915	915	915	0
14	20230724	191100	334529453	915	915	915	915	0
15	20230724	191000	334529453	915	915	915	915	0
16	20230724	190900	334529453	915	915	915	915	0
17	20230724	190800	334529453	915	915	915	915	0
18	20230724	190700	334529453	915	915	915	915	0
19	20230724	190600	334529453	915	915	915	915	0
20	20230724	190500	334529453	915	915	915	915	0
21	20230724	190400	334529453	915	915	915	915	0
22	20230724	190300	334529453	915	915	915	915	0
23	20230724	190200	334529453	915	915	915	915	0
24	20230724	190100	334529453	915	915	915	915	0
25	20230724	190000	334529453	915	915	915	915	0
26	20230724	185900	334529453	915	915	915	915	0
27	20230724	185800	334529453	915	915	915	915	0
28	20230724	185700	334529453	915	915	915	915	0
29	20230724	185600	334529453	915	915	915	915	0
30	20230724	185500	334529453	915	915	915	915	0
31	20230724	185400	334529453	915	915	915	915	0
32	20230724	185300	334529453	915	915	915	915	5427
33	20230724	185200	334529453	915	915	915	915	0
34	20230724	185100	334529453	915	915	915	915	0
35	20230724	185000	334529453	915	915	915	915	0
36	20230724	184900	334529453	915	915	915	915	0
37	20230724	184800	334529453	915	915	915	915	0
38	20230724	184700	334529453	915	915	915	915	0
39	20230724	184600	334529453	915	915	915	915	0
40	20230724	184500	334529453	915	915	915	915	0
41	20230724	184400	334529453	915	915	915	915	0
42	20230724	184300	334529453	915	915	915	915	0
43	20230724	184200	334529453	915	915	915	915	0
44	20230724	184100	334529453	915	915	915	915	0
45	20230724	184000	334529453	915	915	915	915	0
46	20230724	183900	334529453	915	915	915	915	0
47	20230724	183800	334529453	915	915	915	915	0
48	20230724	183700	334529453	915	915	915	915	0
49	20230724	183600	334529453	915	915	915	915	0
50	20230724	183500	334529453	915	915	915	915	0
51	20230724	183400	334529453	915	915	915	915	0
52	20230724	183300	334529453	915	915	915	915	0
53	20230724	183200	334529453	915	915	915	915	0
54	20230724	183100	334529453	915	915	915	915	0
55	20230724	183000	334529453	915	915	915	915	0
56	20230724	182900	334529453	915	915	915	915	0
57	20230724	182800	334529453	915	915	915	915	0
58	20230724	182700	334529453	915	915	915	915	0
59	20230724	182600	334529453	915	915	915	915	0
60	20230724	182500	334529453	915	915	915	915	0
61	20230724	182400	334529453	915	915	915	915	0
62	20230724	182300	334529453	915	915	915	915	5427
63	20230724	182200	334529453	915	915	915	915	0
64	20230724	182100	334529453	915	915	915	915	0
65	20230724	182000	334529453	915	915	915	915	0
66	20230724	181900	334529453	915	915	915	915	0
67	20230724	181800	334529453	915	915	915	915	0
68	20230724	181700	334529453	915	915	915	915	0
69	20230724	181600	334529453	915	915	915	915	0
70	20230724	181500	334529453	915	915	915	915	0
71	20230724	181400	334529453	915	915	915	915	0
72	20230724	181300	334529453	915	915	915	915	0
73	20230724	181200	334529453	915	915	915	915	0
74	20230724	181100	334529453	915	915	915	915	0
75	20230724	181000	334529453	915	915	915	915	0
76	20230724	180900	334529453	915	915	915	915	0
77	20230724	180800	334529453	915	915	915	915	0
78	20230724	180700	334529453	915	915	915	915	0
79	20230724	180600	334529453	915	915	915	915	0
80	20230724	180500	334529453	915	915	915	915	0
81	20230724	180400	334529453	915	915	915	915	0
82	20230724	180300	334529453	915	915	915	915	0
83	20230724	180200	334529453	915	915	915	915	0
84	20230724	180100	334529453	915	915	915	915	0
85	20230724	180000	334529453	915	915	915	915	0
86	20230724	175900	334529453	915	915	915	915	0
87	20230724	175800	334529453	915	915	915	915	0
88	20230724	175700	334529453	915	915	915	915	0
89	20230724	175600	334529453	915	915	915	915	0
90	20230724	175500	334529453	915	915	915	915	0
91	20230724	175400	334529453	915	915	915	915	0
92	20230724	175300	334529453	915	915	915	915	5427
93	20230724	175200	334529453	915	915	915	915	0
94	20230724	175100	334529453	915	915	915	915	0
95	20230724	175000	334529453	915	915	915	915	0
96	20230724	174900	334529453	915	915	915	915	0
97	20230724	174800	334529453	915	915	915	915	0
98	20230724	174700	334529453	915	915	915	915	0
99	20230724	174600	334529453	915	915	915	915	0
100	20230724	174500	334529453	915	915	915	915	0
101	20230724	174400	334529453	915	915	915	915	0
102	20230724	174300	334529453	915	915	915	915	0
103	20230724	174200	334529453	915	915	915	915	0
104	20230724	174100	334529453	915	915	915	915	0
105	20230724	174000	334529453	915	915	915	915	0
106	20230724	173900	334529453	915	915	915	915	0
107	20230724	173800	334529453	915	915	915	915	0
108	20230724	173700	334529453	915	915	915	915	0
109	20230724	173600	334529453	915	915	915	915	0
110	20230724	173500	334529453	915	915	915	915	0
111	20230724	173400	334529453	915	915	915	915	0
112	20230724	173300	334529453	915	915	915	915	0
113	20230724	173200	334529453	915	915	915	915	0
114	20230724	173100	334529453	915	915	915	915	0
115	20230724	173000	334529453	915	915	915	915	0
116	20230724	172900	334529453	915	915	915	915	0
117	20230724	172800	334529453	915	915	915	915	0
118	20230724	172700	334529453	915	915	915	915	0
119	20230724	172600	334529453	915	915	915	915	0
120	20230724	172500	334529453	915	915	915	915	0
121	20230724	172400	334529453	915	915	915	915	0
122	20230724	172300	334529453	915	915	915	915	5427
123	20230724	172200	334529453	915	915	915	915	0
124	20230724	172100	334529453	915	915	915	915	0
125	20230724	172000	334529453	915	915	915	915	0
126	20230724	171900	334529453	915	915	915	915	0
127	20230724	171800	334529453	915	915	915	915	0
128	20230724	171700	334529453	915	915	915	915	0
129	20230724	171600	334529453	915	915	915	915	0
130	20230724	171500	334529453	915	915	915	915	0
131	20230724	171400	334529453	915	915	915	915	0
132	20230724	171300	334529453	915	915	915	915	0
133	20230724	171200	334529453	915	915	915	915	0
134	20230724	171100	334529453	915	915	915	915	0
135	20230724	171000	334529453	915	915	915	915	0
136	20230724	170900	334529453	915	915	915	915	0
137	20230724	170800	334529453	915	915	915	915	0
138	20230724	170700	334529453	915	915	915	915	0
139	20230724	170600	334529453	915	915	915	915	0
140	20230724	170500	334529453	915	915	915	915	0
141	20230724	170400	334529453	915	915	915	915	0
142	20230724	170300	334529453	915	915	915	915	0
143	20230724	170200	334529453	915	915	915	915	0
144	20230724	170100	334529453	915	915	915	915	0
145	20230724	170000	334529453	915	915	915	915	0
146	20230724	165900	334529453	915	915	915	915	0
147	20230724	165800	334529453	915	915	915	915	0
148	20230724	165700	334529453	915	915	915	915	0
149	20230724	165600	334529453	915	915	915	915	0
150	20230724	165500	334529453	915	915	915	915	0
151	20230724	165400	334529453	915	915	915	915	0
152	20230724	165300	334529453	915	915	915	915	5427
153	20230724	165200	334529453	915	915	915	915	0
154	20230724	165100	334529453	915	915	915	915	0
155	20230724	165000	334529453	915	915	915	915	0
156	20230724	164900	334529453	915	915	915	915	0
157	20230724	164800	334529453	915	915	915	915	0
158	20230724	164700	334529453	915	915	915	915	0
159	20230724	164600	334529453	915	915	915	915	0
160	20230724	164500	334529453	915	915	915	915	0
161	20230724	164400	334529453	915	915	915	915	0
162	20230724	164300	334529453	915	915	915	915	0
163	20230724	164200	334529453	915	915	915	915	0
164	20230724	164100	334529453	915	915	915	915	0
165	20230724	164000	334529453	915	915	915	915	0
166	20230724	163900	334529453	915	915	915	915	0
167	20230724	163800	334529453	915	915	915	915	0
168	20230724	163700	334529453	915	915	915	915	0
169	20230724	163600	334529453	915	915	915	915	0
170	20230724	163500	334529453	915	915	915	915	0
171	20230724	163400	334529453	915	915	915	915	0
172	20230724	163300	334529453	915	915	915	915	0
173	20230724	163200	334529453	915	915	915	915	0
174	20230724	163100	334529453	915	915	915	915	0
175	20230724	163000	334529453	915	915	915	915	0
176	20230724	162900	334529453	915	915	915	915	0
177	20230724	162800	334529453	915	915	915	915	0
178	20230724	162700	334529453	915	915	915	915	0
179	20230724	162600	334529453	915	915	915	915	0
180	20230724	162500	334529453	915	915	915	915	0
181	20230724	162400	334529453	915	915	915	915	0
182	20230724	162300	334529453	915	915	915	915	5427
183	20230724	162200	334529453	915	915	915	915	0
184	20230724	162100	334529453	915	915	915	915	0
185	20230724	162000	334529453	915	915	915	915	0
186	20230724	161900	334529453	915	915	915	915	0
187	20230724	161800	334529453	915	915	915	915	0
188	20230724	161700	334529453	915	915	915	915	0
189	20230724	161600	334529453	915	915	915	915	0
190	20230724	161500	334529453	915	915	915	915	0
191	20230724	161400	334529453	915	915	915	915	0
192	20230724	161300	334529453	915	915	915	915	0
193	20230724	161200	334529453	915	915	915	915	0
194	20230724	161100	334529453	915	915	915	915	0
195	20230724	161000	334529453	915	915	915	915	0
196	20230724	160900	334529453	915	915	915	915	0
197	20230724	160800	334529453	915	915	915	915	0
198	20230724	160700	334529453	915	915	915	915	0
199	20230724	160600	334529453	915	915	915	915	0
200	20230724	160500	334529453	915	915	915	915	0
201	20230724	160400	334529453	915	915	915	915	0
202	20230724	160300	334529453	915	915	915	915	0
203	20230724	160200	334529453	915	915	915	915	0
204	20230724	160100	334529453	915	915	915	915	0
205	20230724	160000	334529453	915	915	915	915	0
206	20230724	155900	334529453	915	915	915	915	0
207	20230724	155800	334529453	915	915	915	915	0
208	20230724	155700	334529453	915	915	915	915	0
209	20230724	155600	334529453	915	915	915	915	0
210	20230724	155500	334529453	915	915	915	915	0
211	20230724	155400	334529453	915	915	915	915	0
212	20230724	155300	334529453	915	915	915	915	5427
213	20230724	155200	334529453	915	915	915	915	0
214	20230724	155100	334529453	915	915	915	915	0
215	20230724	155000	334529453	915	915	915	915	0
216	20230724	154900	334529453	915	915	915	915	0
217	20230724	154800	334529453	915	915	915	915	0
218	20230724	154700	334529453	915	915	915	915	0
219	20230724	154600	334529453	915	915	915	915	0
220	20230724	154500	334529453	915	915	915	915	0
221	20230724	154400	334529453	915	915	915	915	0
222	20230724	154300	334529453	915	915	915	915	0
223	20230724	154200	334529453	915	915	915	915	0
224	20230724	154100	334529453	915	915	915	915	0
225	20230724	154000	334529453	915	915	915	915	0
226	20230724	153900	334529453	915	915	915	915	0
227	20230724	153800	334529453	915	915	915	915	0
228	20230724	153700	334529453	915	915	915	915	0
229	20230724	153600	334529453	915	915	915	915	0
230	20230724	153500	334529453	915	915	915	915	0
231	20230724	153400	334529453	915	915	915	915	0
232	20230724	153300	334529453	915	915	915	915	0
233	20230724	153200	334529453	915	915	915	915	0
234	20230724	153100	334529453	915	915	915	915	0
235	20230724	153000	334529453	915	915	915	915	5427
236	20230724	152900	329563748	914	914	914	914	0
237	20230724	152800	329563748	914	914	914	914	0
238	20230724	152700	329563748	914	914	914	914	0
239	20230724	152600	329563748	914	914	914	914	0
240	20230724	152500	329563748	914	914	914	914	0
241	20230724	152400	329563748	914	914	914	914	0
242	20230724	152300	329563748	914	914	914	914	0
243	20230724	152200	329563748	914	914	914	914	0
244	20230724	152100	329563748	914	914	914	914	0
245	20230724	152000	329563748	914	914	914	914	0
246	20230724	151900	329563748	914	912	914	911	1309
247	20230724	151800	328371082	912	911	912	911	4528
248	20230724	151700	324246050	912	912	912	911	3593
249	20230724	151600	320971085	911	912	912	911	1800
250	20230724	151500	319330330	913	913	913	913	151
251	20230724	151400	319192467	913	913	913	913	0
252	20230724	151300	319192467	913	913	913	913	380
253	20230724	151200	318845527	913	914	914	913	123
254	20230724	151100	318733227	914	914	914	914	1
255	20230724	151000	318732313	913	913	913	913	1
256	20230724	150900	318731400	914	914	914	914	1
257	20230724	150800	318730486	913	914	914	913	12
258	20230724	150700	318719527	914	914	914	914	115
259	20230724	150600	318614417	914	914	914	914	503
260	20230724	150500	318154675	914	914	914	914	804
261	20230724	150400	317419819	914	914	914	914	790
262	20230724	150300	316697759	914	914	914	914	4204
263	20230724	150200	312855303	914	913	914	913	4797
264	20230724	150100	308471918	912	912	912	912	0
265	20230724	150000	308471918	912	912	912	912	1196
266	20230724	145900	307381166	912	912	912	912	203
267	20230724	145800	307196030	912	912	912	912	19
268	20230724	145700	307178702	912	912	912	912	0
269	20230724	145600	307178702	912	911	912	911	6
270	20230724	145500	307173235	912	911	912	911	9
271	20230724	145400	307165034	911	911	911	911	299
272	20230724	145300	306892645	911	911	911	911	19997
273	20230724	145200	288675378	912	911	912	911	57
274	20230724	145100	288623450	911	913	913	911	1027
275	20230724	145000	287687836	913	912	913	912	597
276	20230724	144900	287143371	912	912	912	912	512
277	20230724	144800	286676427	913	912	913	912	346
278	20230724	144700	286360874	913	913	913	913	0
279	20230724	144600	286360874	913	913	913	913	5
280	20230724	144500	286356309	913	913	913	913	13
281	20230724	144400	286344440	912	912	912	912	0
282	20230724	144300	286344440	912	912	912	912	549
283	20230724	144200	285843752	912	912	912	911	23101
284	20230724	144100	264798640	912	912	912	912	51
285	20230724	144000	264752128	912	912	912	911	216
286	20230724	143900	264555336	912	912	912	912	1109
287	20230724	143800	263543928	912	912	912	912	466
288	20230724	143700	263118936	912	912	912	912	7
289	20230724	143600	263112552	912	912	912	912	100
290	20230724	143500	263021352	912	913	913	912	4601
291	20230724	143400	258825238	914	914	914	914	10
292	20230724	143300	258816098	914	914	914	914	7
293	20230724	143200	258809700	914	914	914	914	3
294	20230724	143100	258806958	914	914	914	914	5
295	20230724	143000	258802388	914	914	914	912	142
296	20230724	142900	258672880	914	914	914	914	1
297	20230724	142800	258671966	914	914	914	914	5
298	20230724	142700	258667396	912	912	912	912	5649
299	20230724	142600	253515508	913	913	913	913	155
300	20230724	142500	253373993	914	914	914	914	0
301	20230724	142400	253373993	914	914	914	914	10
302	20230724	142300	253364853	913	913	913	913	101
303	20230724	142200	253272640	913	913	913	913	200
304	20230724	142100	253090040	913	913	913	913	53
305	20230724	142000	253041651	913	913	913	913	0
306	20230724	141900	253041651	913	913	913	913	183
307	20230724	141800	252874572	912	912	912	912	199
308	20230724	141700	252693084	911	913	913	911	2616
309	20230724	141600	250308347	914	914	914	914	1
310	20230724	141500	250307433	914	914	914	914	0
311	20230724	141400	250307433	914	913	914	912	8
312	20230724	141300	250300132	913	914	914	913	202
313	20230724	141200	250115704	912	913	913	912	1495
314	20230724	141100	248752199	913	913	913	913	9
315	20230724	141000	248743982	914	914	914	914	1
316	20230724	140900	248743068	914	914	914	914	3
317	20230724	140800	248740326	914	914	914	914	0
318	20230724	140700	248740326	914	913	914	913	299
319	20230724	140600	248467179	914	914	914	914	1
320	20230724	140500	248466265	913	914	914	913	107
321	20230724	140400	248368524	914	914	914	914	0
322	20230724	140300	248368524	914	914	914	914	131
323	20230724	140200	248248790	914	914	914	914	0
324	20230724	140100	248248790	914	914	914	914	2
325	20230724	140000	248246962	914	914	914	914	0
326	20230724	135900	248246962	914	914	914	914	50
327	20230724	135800	248201262	914	914	914	914	20
328	20230724	135700	248182982	914	914	914	914	1
329	20230724	135600	248182068	914	914	914	914	2
330	20230724	135500	248180240	915	915	915	915	25
331	20230724	135400	248157365	915	915	915	915	1
332	20230724	135300	248156450	912	915	915	912	599
333	20230724	135200	247609149	915	915	915	915	1
334	20230724	135100	247608234	913	913	913	913	0
335	20230724	135000	247608234	913	913	913	913	6398
336	20230724	134900	241766860	913	913	913	913	3701
337	20230724	134800	238387847	913	915	915	913	4
338	20230724	134700	238384192	916	916	916	916	2
339	20230724	134600	238382360	916	916	916	916	2
340	20230724	134500	238380528	916	916	916	916	0
341	20230724	134400	238380528	916	913	916	913	701
342	20230724	134300	237740512	913	915	915	913	600
343	20230724	134200	237192466	915	915	915	915	0
344	20230724	134100	237192466	915	915	915	915	19
345	20230724	134000	237175081	916	916	916	916	0
346	20230724	133900	237175081	916	915	916	915	11
347	20230724	133800	237165006	915	915	915	915	19
348	20230724	133700	237147621	916	916	916	916	0
349	20230724	133600	237147621	916	916	916	916	2
350	20230724	133500	237145789	917	917	917	917	0
351	20230724	133400	237145789	917	917	917	917	296
352	20230724	133300	236874357	917	917	917	917	0
353	20230724	133200	236874357	917	916	917	916	2000
354	20230724	133100	235040489	916	917	917	916	11
355	20230724	133000	235030408	917	917	917	917	0
356	20230724	132900	235030408	917	917	917	917	117
357	20230724	132800	234923119	917	916	917	916	298
358	20230724	132700	234649859	915	913	915	913	694
359	20230724	132600	234016223	913	913	913	913	141
360	20230724	132500	233887490	913	913	913	913	4106
361	20230724	132400	230138712	913	913	913	913	176
362	20230724	132300	229978024	913	913	913	913	247
363	20230724	132200	229752513	913	913	913	913	2500
364	20230724	132100	227470013	911	911	911	911	8059
365	20230724	132000	220128264	911	911	911	911	386
366	20230724	131900	219776618	911	911	911	911	520
367	20230724	131800	219302898	911	911	911	911	0
368	20230724	131700	219302898	911	912	912	911	143
369	20230724	131600	219172624	910	911	912	910	7779
370	20230724	131500	212093391	911	912	912	911	2213
371	20230724	131400	210077246	912	913	913	912	156
372	20230724	131300	209934971	913	913	913	913	1
373	20230724	131200	209934058	913	913	913	913	3
374	20230724	131100	209931319	911	911	912	911	1050
375	20230724	131000	208974767	911	911	911	911	3136
376	20230724	130900	206117871	911	912	912	911	3322
377	20230724	130800	203091503	912	913	913	912	5438
378	20230724	130700	198131609	913	913	913	913	257
379	20230724	130600	197896968	913	916	916	912	12515
380	20230724	130500	186448779	916	917	919	916	10073
381	20230724	130400	177213056	918	918	918	918	20
382	20230724	130300	177194696	919	919	919	919	1
383	20230724	130200	177193777	917	917	917	917	0
384	20230724	130100	177193777	917	919	919	917	207
385	20230724	130000	177003956	919	919	919	919	1
386	20230724	125900	177003037	917	918	918	917	603
387	20230724	125800	176450085	919	918	919	917	1488
388	20230724	125700	175085521	919	918	919	917	1337
389	20230724	125600	173859465	918	918	918	918	20
390	20230724	125500	173841105	917	918	918	917	146
391	20230724	125400	173707220	919	919	919	918	4
392	20230724	125300	173703545	920	920	920	920	0
393	20230724	125200	173703545	920	920	920	920	0
394	20230724	125100	173703545	920	920	920	920	0
395	20230724	125000	173703545	920	919	920	919	967
396	20230724	124900	172814725	919	918	919	918	15
397	20230724	124800	172800951	918	919	919	918	28
398	20230724	124700	172775246	919	918	919	917	270
399	20230724	124600	172527298	919	919	919	919	14
400	20230724	124500	172514432	919	919	919	919	20
401	20230724	124400	172496052	919	919	919	919	0
402	20230724	124300	172496052	919	919	919	919	0
403	20230724	124200	172496052	919	919	919	919	1
404	20230724	124100	172495133	919	919	919	919	0
405	20230724	124000	172495133	919	919	919	919	0
406	20230724	123900	172495133	919	919	919	919	8
407	20230724	123800	172487781	920	920	920	920	2
408	20230724	123700	172485941	920	920	920	920	8
409	20230724	123600	172478581	920	920	920	920	0
410	20230724	123500	172478581	920	920	920	920	4
411	20230724	123400	172474901	920	920	920	920	8
412	20230724	123300	172467541	920	920	920	919	160
413	20230724	123200	172320496	920	920	920	920	1
414	20230724	123100	172319576	920	920	920	920	10
415	20230724	123000	172310376	920	920	920	920	17
416	20230724	122900	172294736	920	920	920	920	0
417	20230724	122800	172294736	920	920	920	920	0
418	20230724	122700	172294736	920	919	920	919	18
419	20230724	122600	172278193	919	920	920	919	6
420	20230724	122500	172272675	920	920	920	920	4
421	20230724	122400	172268995	920	916	920	916	5632
422	20230724	122300	167108335	918	919	919	916	4201
423	20230724	122200	163257033	919	918	919	918	409
424	20230724	122100	162881561	919	919	919	919	11
425	20230724	122000	162871452	919	919	919	919	10
426	20230724	121900	162862262	919	918	919	917	424
427	20230724	121800	162473426	918	919	919	918	201
428	20230724	121700	162288855	919	919	919	919	8
429	20230724	121600	162281503	919	919	919	919	5
430	20230724	121500	162276908	917	919	919	917	2181
431	20230724	121400	160275496	919	919	919	919	34
432	20230724	121300	160244250	919	919	919	919	1671
433	20230724	121200	158708601	919	919	919	919	1000
434	20230724	121100	157789601	920	920	920	920	100
435	20230724	121000	157697601	920	921	921	918	7176
436	20230724	120900	151105580	920	921	921	920	907
437	20230724	120800	150271033	921	921	921	920	754
438	20230724	120700	149576839	921	921	921	921	335
439	20230724	120600	149268304	921	920	921	920	217
440	20230724	120500	149068454	920	920	920	920	7
441	20230724	120400	149062014	921	921	921	921	1
442	20230724	120300	149061093	920	920	920	920	4
443	20230724	120200	149057413	921	921	921	921	0
444	20230724	120100	149057413	921	921	921	921	100
445	20230724	120000	148965313	921	921	921	921	302
446	20230724	115900	148687171	921	921	921	921	303
447	20230724	115800	148408108	921	921	921	920	251
448	20230724	115700	148176987	921	921	921	920	4401
449	20230724	115600	144127666	921	921	921	921	301
450	20230724	115500	143850445	921	921	921	921	0
451	20230724	115400	143850445	921	921	921	921	200
452	20230724	115300	143666245	920	920	920	920	8292
453	20230724	115200	136037605	921	921	921	921	741
454	20230724	115100	135355144	921	921	921	921	6356
455	20230724	115000	129501268	921	922	922	921	4687
456	20230724	114900	125184341	921	921	922	921	25
457	20230724	114800	125161315	922	922	922	922	515
458	20230724	114700	124686485	922	922	922	922	0
459	20230724	114600	124686485	922	923	923	922	1388
460	20230724	114500	123405380	924	924	924	924	0
461	20230724	114400	123405380	924	924	924	924	0
462	20230724	114300	123405380	924	922	924	922	81
463	20230724	114200	123330694	922	922	922	922	1925
464	20230724	114100	121555844	923	923	924	923	1004
465	20230724	114000	120629151	924	924	924	924	1
466	20230724	113900	120628227	926	926	926	926	0
467	20230724	113800	120628227	926	926	926	926	0
468	20230724	113700	120628227	926	926	926	926	0
469	20230724	113600	120628227	926	926	926	926	0
470	20230724	113500	120628227	926	926	926	926	0
471	20230724	113400	120628227	926	926	926	926	0
472	20230724	113300	120628227	926	923	926	922	1092
473	20230724	113200	119620402	923	924	924	923	602
474	20230724	113100	119064462	924	924	924	924	10
475	20230724	113000	119055222	925	925	925	925	2
476	20230724	112900	119053372	925	925	925	925	0
477	20230724	112800	119053372	925	925	925	925	1
478	20230724	112700	119052447	925	925	925	925	2
479	20230724	112600	119050597	925	925	925	925	0
480	20230724	112500	119050597	925	925	925	925	50
481	20230724	112400	119004347	925	925	925	925	0
482	20230724	112300	119004347	925	925	925	925	6
483	20230724	112200	118998797	926	926	926	926	7
484	20230724	112100	118992315	927	927	927	927	0
485	20230724	112000	118992315	927	927	927	926	1086
486	20230724	111900	117985677	926	926	926	926	18
487	20230724	111800	117969009	926	926	926	926	1
488	20230724	111700	117968083	922	922	922	922	0
489	20230724	111600	117968083	922	927	927	922	2500
490	20230724	111500	115660274	927	927	927	927	0
491	20230724	111400	115660274	927	927	927	927	0
492	20230724	111300	115660274	927	927	927	927	0
493	20230724	111200	115660274	927	927	927	927	0
494	20230724	111100	115660274	927	927	927	926	1200
495	20230724	111000	114547893	927	926	927	926	7
496	20230724	110900	114541410	926	926	926	926	200
497	20230724	110800	114356210	927	927	927	927	300
498	20230724	110700	114078110	927	926	927	926	39
499	20230724	110600	114041976	922	922	922	922	101
500	20230724	110500	113948854	922	922	922	922	100
501	20230724	110400	113856654	921	924	924	921	5145
502	20230724	110300	109114468	929	929	929	929	0
503	20230724	110200	109114468	929	929	929	929	1
504	20230724	110100	109113539	929	929	929	929	0
505	20230724	110000	109113539	929	929	929	929	6
506	20230724	105900	109107965	922	922	922	922	99
507	20230724	105800	109016687	929	929	929	929	35
508	20230724	105700	108984172	929	923	929	923	4208
509	20230724	105600	105079264	924	922	924	922	433
510	20230724	105500	104680030	922	921	922	921	4
511	20230724	105400	104676345	922	924	924	922	4500
512	20230724	105300	100519345	924	923	924	923	21
513	20230724	105200	100499959	923	923	923	923	0
514	20230724	105100	100499959	923	922	923	921	1775
515	20230724	105000	98864490	924	924	924	924	181
516	20230724	104900	98697246	924	924	924	924	0
517	20230724	104800	98697246	924	924	924	924	0
518	20230724	104700	98697246	924	922	924	922	1117
519	20230724	104600	97667368	922	922	922	922	19
520	20230724	104500	97649850	924	924	924	924	0
521	20230724	104400	97649850	924	923	924	921	5001
522	20230724	104300	93039723	924	923	924	923	136
523	20230724	104200	92914194	923	923	923	923	3
524	20230724	104100	92911425	924	924	924	923	31
525	20230724	104000	92882800	923	924	924	923	8
526	20230724	103900	92875412	923	923	923	923	154
527	20230724	103800	92733270	925	925	925	925	9
528	20230724	103700	92724945	925	923	925	923	1296
529	20230724	103600	91528733	924	924	924	924	2355
530	20230724	103500	89352713	924	925	925	924	108
531	20230724	103400	89252918	925	925	925	925	4
532	20230724	103300	89249218	925	924	925	924	1001
533	20230724	103200	88324293	925	925	925	925	21
534	20230724	103100	88304868	924	925	925	924	11
535	20230724	103000	88294696	925	925	925	925	884
536	20230724	102900	87476996	926	926	926	926	1068
537	20230724	102800	86488028	929	929	929	929	0
538	20230724	102700	86488028	929	926	929	926	34
539	20230724	102600	86456538	929	929	929	929	0
540	20230724	102500	86456538	929	929	929	929	0
541	20230724	102400	86456538	929	929	929	929	0
542	20230724	102300	86456538	929	926	929	925	3270
543	20230724	102200	83431540	929	929	929	929	21
544	20230724	102100	83412031	929	929	929	929	1
545	20230724	102000	83411102	926	930	930	926	2001
546	20230724	101900	81554524	928	928	928	928	0
547	20230724	101800	81554524	928	929	929	928	925
548	20230724	101700	80695545	930	930	930	930	0
549	20230724	101600	80695545	930	930	930	929	33
550	20230724	101500	80664874	929	930	930	929	168
551	20230724	101400	80508663	930	929	930	929	23
552	20230724	101300	80487295	930	930	934	930	5001
553	20230724	101200	75823093	930	934	934	930	846
554	20230724	101100	75036305	931	930	935	930	2073
555	20230724	101000	73108327	936	932	936	932	10000
556	20230724	100900	63752686	932	932	932	930	453
557	20230724	100800	63331390	932	932	932	932	0
558	20230724	100700	63331390	932	930	932	930	6
559	20230724	100600	63325808	932	930	932	930	88
560	20230724	100500	63243966	934	934	934	934	101
561	20230724	100400	63149632	934	934	934	934	24
562	20230724	100300	63127216	934	929	934	929	10
563	20230724	100200	63117906	930	933	934	930	12
564	20230724	100100	63106718	933	933	933	933	3
565	20230724	100000	63103919	934	934	934	934	3
566	20230724	095900	63101117	934	930	934	930	11
567	20230724	095800	63090879	930	934	935	930	38
568	20230724	095700	63055426	934	934	934	934	5
569	20230724	095600	63050756	935	935	935	935	41
570	20230724	095500	63012421	937	936	937	936	106
571	20230724	095400	62913183	936	931	936	931	5115
572	20230724	095300	58140584	931	932	932	931	129
573	20230724	095200	58020378	932	931	932	931	126
574	20230724	095100	57902965	932	932	932	932	0
575	20230724	095000	57902965	932	929	932	929	5003
576	20230724	094900	53243594	929	928	929	928	79
577	20230724	094800	53170279	929	924	929	924	5020
578	20230724	094700	48518225	925	924	925	924	31
579	20230724	094600	48489580	924	925	925	924	11
580	20230724	094500	48479415	924	924	925	924	2350
581	20230724	094400	46307910	924	924	924	924	0
582	20230724	094300	46307910	924	924	924	924	1
583	20230724	094200	46306986	924	923	924	923	102
584	20230724	094100	46212838	923	924	924	923	119
585	20230724	094000	46102901	923	923	923	923	0
586	20230724	093900	46102901	923	921	923	921	21438
587	20230724	093800	26327844	921	921	921	921	400
588	20230724	093700	25959444	922	922	922	922	1
589	20230724	093600	25958522	921	921	922	921	2503
590	20230724	093500	23653258	922	922	922	922	2
591	20230724	093400	23651414	922	923	923	922	262
592	20230724	093300	23409849	922	924	924	922	19
593	20230724	093200	23392319	922	922	922	922	0
594	20230724	093100	23392319	922	923	924	922	1063
595	20230724	093000	22412181	923	924	924	923	39
596	20230724	092900	22376181	925	925	925	925	3
597	20230724	092800	22373406	925	925	925	925	0
598	20230724	092700	22373406	925	921	925	921	101
599	20230724	092600	22280381	925	923	925	920	5001
600	20230724	092500	17675258	925	925	925	925	0
601	20230724	092400	17675258	925	925	925	925	0
602	20230724	092300	17675258	925	925	925	925	1
603	20230724	092200	17674333	921	925	925	921	705
604	20230724	092100	17024876	925	927	928	925	123
605	20230724	092000	16910887	926	926	926	922	709
606	20230724	091900	16254375	926	926	927	926	703
607	20230724	091800	15603395	927	927	927	927	4
608	20230724	091700	15599687	921	927	927	921	506
609	20230724	091600	15133655	921	925	925	921	8391
610	20230724	091500	7396988	929	930	930	929	12
611	20230724	091400	7385834	929	926	929	924	1000
612	20230724	091300	6460643	930	929	930	926	23
613	20230724	091200	6439294	932	932	932	932	0
614	20230724	091100	6439294	932	930	932	924	1104
615	20230724	091000	5417758	932	932	932	932	0
616	20230724	090900	5417758	932	932	932	932	1
617	20230724	090800	5416826	930	932	932	930	4
618	20230724	090700	5413100	930	931	932	930	1006
619	20230724	090600	4477513	932	932	932	932	45
620	20230724	090500	4435573	932	929	932	929	663
621	20230724	090400	3818663	929	929	929	929	2
622	20230724	090300	3816805	929	925	929	924	1014
623	20230724	090200	2879797	924	928	928	924	2764
624	20230724	090100	319576	929	929	929	929	7
625	20230724	090000	313073	929	929	929	929	337